Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 87.64 | 88.69 | 87.27 | 88.11 | 47,171 | +0.62(+0.71%) |
Sep 29, 2016 | 84.96 | 88.52 | 83.98 | 87.49 | 149,140 | +3.29(+3.91%) |
Sep 28, 2016 | 81.98 | 88.05 | 80.68 | 84.20 | 150,533 | +2.18(+2.66%) |
Sep 27, 2016 | 80.29 | 82.02 | 79.45 | 82.02 | 25,577 | +1.56(+1.94%) |
Sep 26, 2016 | 81.51 | 81.96 | 80.35 | 80.46 | 27,940 | -1.32(-1.61%) |
Sep 23, 2016 | 82.51 | 83.28 | 81.59 | 81.77 | 45,535 | -0.93(-1.12%) |
Sep 22, 2016 | 83.36 | 83.54 | 82.58 | 82.70 | 39,505 | -0.25(-0.30%) |
Sep 21, 2016 | 82.84 | 84.16 | 81.90 | 82.95 | 68,098 | +0.04(+0.05%) |
Sep 20, 2016 | 84.71 | 85.40 | 82.80 | 82.91 | 29,601 | -1.52(-1.79%) |
Sep 19, 2016 | 84.67 | 85.24 | 82.70 | 84.42 | 26,966 | -0.41(-0.48%) |
Sep 16, 2016 | 84.69 | 85.30 | 84.08 | 84.83 | 18,673 | -0.51(-0.60%) |
Sep 15, 2016 | 85.26 | 85.73 | 84.32 | 85.34 | 20,075 | -0.43(-0.50%) |
Sep 14, 2016 | 84.52 | 87.92 | 84.52 | 85.77 | 29,481 | +0.96(+1.13%) |
Sep 13, 2016 | 87.72 | 88.05 | 84.50 | 84.81 | 47,784 | -2.54(-2.91%) |
Sep 12, 2016 | 84.97 | 87.62 | 84.97 | 87.35 | 25,907 | +2.03(+2.38%) |
Sep 09, 2016 | 89.85 | 89.85 | 85.18 | 85.32 | 29,912 | -5.14(-5.68%) |
Sep 08, 2016 | 92.47 | 92.47 | 90.13 | 90.46 | 29,701 | -2.38(-2.56%) |
Sep 07, 2016 | 90.34 | 93.72 | 90.03 | 92.84 | 44,056 | +2.31(+2.56%) |
Sep 06, 2016 | 91.36 | 91.36 | 89.50 | 90.52 | 31,115 | -1.00(-1.10%) |
Sep 02, 2016 | 91.77 | 91.53 | 91.53 | 91.53 | 12,307 | +0.57(+0.63%) |
Sep 01, 2016 | 92.69 | 92.69 | 90.78 | 90.95 | 21,562 | -1.58(-1.70%) |
Aug 31, 2016 | 93.55 | 93.55 | 92.14 | 92.53 | 29,740 | -1.35(-1.44%) |
Aug 30, 2016 | 95.68 | 95.76 | 93.64 | 93.88 | 31,374 | -1.35(-1.42%) |
Aug 29, 2016 | 95.19 | 95.87 | 94.59 | 95.23 | 39,026 | +1.21(+1.28%) |
Aug 26, 2016 | 95.36 | 95.42 | 93.94 | 94.02 | 14,452 | -0.80(-0.84%) |
Aug 25, 2016 | 94.19 | 95.76 | 94.19 | 94.82 | 17,391 | -0.16(-0.17%) |
Aug 24, 2016 | 95.38 | 96.58 | 94.58 | 94.99 | 18,522 | -0.61(-0.64%) |
Aug 23, 2016 | 96.13 | 96.54 | 95.19 | 95.60 | 14,570 | -0.31(-0.32%) |
Aug 22, 2016 | 99.96 | 99.96 | 94.63 | 95.91 | 42,755 | -3.81(-3.82%) |
Aug 19, 2016 | 98.53 | 100.80 | 98.51 | 99.72 | 61,899 | +1.74(+1.78%) |
Aug 18, 2016 | 99.80 | 100.80 | 97.79 | 97.98 | 13,054 | -2.03(-2.03%) |
Aug 17, 2016 | 97.98 | 100.37 | 97.98 | 100.00 | 53,321 | +2.31(+2.37%) |
Aug 16, 2016 | 97.20 | 98.49 | 97.20 | 97.69 | 13,696 | +0.35(+0.36%) |
Aug 15, 2016 | 97.57 | 98.18 | 97.12 | 97.34 | 18,645 | -0.16(-0.17%) |
Aug 12, 2016 | 96.52 | 97.94 | 96.52 | 97.51 | 14,522 | +0.74(+0.76%) |
Aug 11, 2016 | 95.54 | 96.93 | 95.54 | 96.77 | 15,178 | +1.82(+1.92%) |
Aug 10, 2016 | 96.48 | 96.96 | 94.80 | 94.95 | 16,697 | -1.43(-1.49%) |
Aug 09, 2016 | 96.62 | 97.42 | 96.11 | 96.38 | 17,594 | -0.37(-0.38%) |
Aug 08, 2016 | 100.64 | 100.64 | 96.65 | 96.75 | 32,411 | -3.09(-3.10%) |
Aug 05, 2016 | 100.37 | 100.54 | 98.10 | 99.84 | 25,878 | -0.02(-0.02%) |
Aug 04, 2016 | 101.19 | 101.56 | 99.14 | 99.86 | 134,851 | +0.27(+0.27%) |
Aug 03, 2016 | 97.98 | 99.66 | 96.65 | 99.59 | 14,521 | +1.47(+1.50%) |
Aug 02, 2016 | 99.12 | 100.29 | 96.97 | 98.12 | 31,558 | -1.21(-1.22%) |
Aug 01, 2016 | 101.44 | 101.64 | 99.06 | 99.33 | 18,688 | -2.31(-2.28%) |
Jul 29, 2016 | 102.79 | 102.79 | 100.47 | 101.64 | 23,150 | -1.11(-1.08%) |
Jul 28, 2016 | 102.52 | 103.20 | 101.01 | 102.75 | 14,846 | +0.20(+0.20%) |
Jul 27, 2016 | 102.28 | 102.87 | 101.40 | 102.54 | 28,945 | +0.49(+0.48%) |
Jul 26, 2016 | 101.58 | 102.19 | 100.00 | 102.05 | 21,147 | +0.47(+0.46%) |
Jul 25, 2016 | 101.68 | 102.23 | 101.04 | 101.58 | 9,379 | -0.18(-0.18%) |
Jul 22, 2016 | 102.05 | 102.09 | 100.86 | 101.76 | 11,613 | +0.18(+0.18%) |
Jul 21, 2016 | 100.78 | 102.23 | 100.78 | 101.58 | 18,063 | +1.11(+1.10%) |
Jul 20, 2016 | 100.23 | 101.05 | 98.90 | 100.47 | 11,572 | +0.20(+0.20%) |
Jul 19, 2016 | 100.72 | 100.72 | 99.43 | 100.27 | 25,472 | -0.45(-0.45%) |
Jul 18, 2016 | 99.16 | 101.07 | 99.16 | 100.72 | 17,561 | +1.31(+1.32%) |
Jul 15, 2016 | 100.54 | 100.54 | 98.43 | 99.41 | 18,110 | -1.45(-1.44%) |
Jul 14, 2016 | 101.23 | 102.62 | 100.54 | 100.86 | 16,293 | +0.06(+0.06%) |
Jul 13, 2016 | 102.05 | 102.05 | 99.82 | 100.80 | 36,769 | -1.23(-1.20%) |
Jul 12, 2016 | 100.88 | 102.44 | 100.42 | 102.03 | 18,677 | +1.84(+1.84%) |
Jul 11, 2016 | 101.66 | 101.91 | 98.55 | 100.19 | 33,714 | -2.05(-2.00%) |
Jul 08, 2016 | 99.16 | 102.40 | 97.81 | 102.23 | 39,720 | +4.42(+4.52%) |
Jul 07, 2016 | 93.57 | 97.81 | 93.57 | 97.81 | 30,300 | +4.57(+4.90%) |
Jul 05, 2016 | 94.60 | 94.60 | 92.18 | 93.25 | 32,208 | -1.66(-1.75%) |